Skip to main content

Larimar Therapeutics Inc (NQ: LRMR )

7.265 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.320 7.460 7.080 7.265 442,161 +0.06(+0.90%)
Mar 26, 2024 7.650 7.720 7.200 7.200 522,207 -0.38(-5.01%)
Mar 25, 2024 8.010 8.170 7.400 7.580 514,406 -0.51(-6.30%)
Mar 22, 2024 8.560 8.640 8.090 8.090 781,587 -0.47(-5.49%)
Mar 21, 2024 8.660 8.910 8.440 8.560 449,085 +0.03(+0.35%)
Mar 20, 2024 8.580 8.690 8.140 8.530 482,470 -0.06(-0.70%)
Mar 19, 2024 8.410 8.780 8.310 8.590 773,791 +0.24(+2.87%)
Mar 18, 2024 8.720 8.850 8.190 8.350 841,076 -0.35(-4.02%)
Mar 15, 2024 8.410 8.850 8.340 8.700 665,872 +0.00(+0.06%)
Mar 14, 2024 9.060 9.290 8.370 8.695 546,076 -0.61(-6.51%)
Mar 13, 2024 8.750 9.390 8.610 9.300 518,571 +0.53(+6.04%)
Mar 12, 2024 8.810 8.930 8.150 8.770 1,091,035 +0.14(+1.62%)
Mar 11, 2024 9.920 10.24 8.480 8.630 1,767,557 -1.57(-15.39%)
Mar 08, 2024 11.24 11.49 10.12 10.20 530,727 -0.72(-6.59%)
Mar 07, 2024 11.19 11.50 10.75 10.92 242,359 -0.32(-2.85%)
Mar 06, 2024 11.77 11.97 11.05 11.24 169,364 -0.26(-2.26%)
Mar 05, 2024 11.28 11.66 10.81 11.50 263,600 +0.08(+0.70%)
Mar 04, 2024 11.51 11.55 10.68 11.42 262,624 +0.07(+0.62%)
Mar 01, 2024 11.59 11.93 10.97 11.35 315,495 -0.15(-1.30%)
Feb 29, 2024 11.49 11.90 11.27 11.50 350,020 +0.00(+0.00%)
Feb 28, 2024 11.55 11.93 10.91 11.50 483,871 -0.24(-2.04%)
Feb 27, 2024 12.76 12.91 11.40 11.74 552,465 -0.65(-5.25%)
Feb 26, 2024 12.10 12.71 11.63 12.39 321,656 +0.27(+2.23%)
Feb 23, 2024 11.77 12.50 11.75 12.12 523,019 +0.42(+3.59%)
Feb 22, 2024 12.07 12.36 11.35 11.70 780,545 -0.33(-2.74%)
Feb 21, 2024 12.01 12.40 11.66 12.03 839,334 -0.03(-0.25%)
Feb 20, 2024 12.92 13.07 11.78 12.06 1,011,062 -0.72(-5.63%)
Feb 16, 2024 13.38 13.50 12.31 12.78 819,252 -0.50(-3.77%)
Feb 15, 2024 11.96 13.68 11.89 13.28 3,619,094 +1.32(+11.04%)
Feb 14, 2024 10.84 12.92 10.33 11.96 6,089,531 +3.22(+36.84%)
Feb 13, 2024 8.060 11.00 7.950 8.740 1,221,362 +0.91(+11.62%)
Feb 12, 2024 6.500 8.250 5.955 7.830 2,161,651 +0.07(+0.90%)
Feb 09, 2024 6.380 7.790 6.170 7.760 710,058 +1.48(+23.57%)
Feb 08, 2024 6.060 6.380 5.850 6.280 288,579 +0.33(+5.55%)
Feb 07, 2024 6.200 6.200 5.700 5.950 365,872 -0.25(-4.03%)
Feb 06, 2024 6.000 6.450 5.950 6.200 257,916 +0.23(+3.85%)
Feb 05, 2024 6.200 6.200 5.750 5.970 138,632 -0.18(-2.93%)
Feb 02, 2024 5.950 6.440 5.950 6.150 220,961 +0.15(+2.50%)
Feb 01, 2024 5.690 6.140 5.641 6.000 286,106 +0.21(+3.63%)
Jan 31, 2024 5.940 6.500 5.710 5.790 345,076 -0.06(-1.03%)
Jan 30, 2024 5.140 5.890 5.140 5.850 212,143 +0.75(+14.71%)
Jan 29, 2024 4.900 5.180 4.880 5.100 355,825 +0.21(+4.29%)
Jan 26, 2024 4.790 5.090 4.790 4.890 108,981 +0.16(+3.38%)
Jan 25, 2024 4.380 4.810 4.290 4.730 72,336 +0.45(+10.51%)
Jan 24, 2024 4.500 4.680 4.250 4.280 64,128 -0.22(-4.89%)
Jan 23, 2024 4.340 4.520 4.190 4.500 517,450 +0.24(+5.63%)
Jan 22, 2024 4.290 4.500 4.145 4.260 62,026 -0.02(-0.47%)
Jan 19, 2024 4.390 4.390 4.210 4.280 31,797 -0.06(-1.38%)
Jan 18, 2024 4.220 4.460 4.220 4.340 27,885 +0.13(+3.09%)
Jan 17, 2024 4.110 4.245 4.090 4.210 46,754 +0.01(+0.24%)
Jan 16, 2024 4.600 4.600 4.130 4.200 68,457 -0.41(-8.89%)
Jan 12, 2024 4.600 4.820 4.550 4.610 47,480 +0.00(+0.00%)
Jan 11, 2024 4.550 4.780 4.500 4.610 41,876 +0.01(+0.22%)
Jan 10, 2024 4.650 4.790 4.540 4.600 30,376 -0.05(-1.08%)
Jan 09, 2024 4.470 4.830 4.450 4.650 53,530 +0.10(+2.20%)
Jan 08, 2024 4.660 4.770 4.420 4.550 114,263 -0.13(-2.78%)
Jan 05, 2024 4.710 4.845 4.630 4.680 81,042 -0.08(-1.68%)
Jan 04, 2024 5.060 5.060 4.630 4.760 82,965 -0.12(-2.46%)
Jan 03, 2024 5.150 5.200 4.600 4.880 2,100,424 -0.23(-4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.